KissMeData/003060/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,183900,476313418,637,637,637,637,7857
20250115,183800,476313418,637,637,637,637,0
20250115,183700,476313418,637,637,637,637,0
20250115,183600,476313418,637,637,637,637,0
20250115,183500,476313418,637,637,637,637,0
20250115,183400,476313418,637,637,637,637,0
20250115,183300,476313418,637,637,637,637,0
20250115,183200,476313418,637,637,637,637,0
20250115,183100,476313418,637,637,637,637,0
20250115,183000,476313418,637,637,637,637,0
20250115,182900,476313418,637,637,637,637,0
20250115,182800,476313418,637,637,637,637,0
20250115,182700,476313418,637,637,637,637,0
20250115,182600,476313418,637,637,637,637,0
20250115,182500,476313418,637,637,637,637,0
20250115,182400,476313418,637,637,637,637,0
20250115,182300,476313418,637,637,637,637,0
20250115,182200,476313418,637,637,637,637,0
20250115,182100,476313418,637,637,637,637,0
20250115,182000,476313418,637,637,637,637,0
20250115,181900,476313418,637,637,637,637,0
20250115,181800,476313418,637,637,637,637,0
20250115,181700,476313418,637,637,637,637,0
20250115,181600,476313418,637,637,637,637,0
20250115,181500,476313418,637,637,637,637,0
20250115,181400,476313418,637,637,637,637,0
20250115,181300,476313418,637,637,637,637,0
20250115,181200,476313418,637,637,637,637,0
20250115,181100,476313418,637,637,637,637,0
20250115,181000,476313418,637,637,637,637,0
20250115,180900,476313418,637,637,637,637,7857
20250115,180800,476313418,637,637,637,637,0
20250115,180700,476313418,637,637,637,637,0
20250115,180600,476313418,637,637,637,637,0
20250115,180500,476313418,637,637,637,637,0
20250115,180400,476313418,637,637,637,637,0
20250115,180300,476313418,637,637,637,637,0
20250115,180200,476313418,637,637,637,637,0
20250115,180100,476313418,637,637,637,637,0
20250115,180000,476313418,637,637,637,637,0
20250115,175900,476313418,637,637,637,637,0
20250115,175800,476313418,637,637,637,637,0
20250115,175700,476313418,637,637,637,637,0
20250115,175600,476313418,637,637,637,637,0
20250115,175500,476313418,637,637,637,637,0
20250115,175400,476313418,637,637,637,637,0
20250115,175300,476313418,637,637,637,637,0
20250115,175200,476313418,637,637,637,637,0
20250115,175100,476313418,637,637,637,637,0
20250115,175000,476313418,637,637,637,637,0
20250115,174900,476313418,637,637,637,637,0
20250115,174800,476313418,637,637,637,637,0
20250115,174700,476313418,637,637,637,637,0
20250115,174600,476313418,637,637,637,637,0
20250115,174500,476313418,637,637,637,637,0
20250115,174400,476313418,637,637,637,637,0
20250115,174300,476313418,637,637,637,637,0
20250115,174200,476313418,637,637,637,637,0
20250115,174100,476313418,637,637,637,637,0
20250115,174000,476313418,637,637,637,637,0
20250115,173900,476313418,637,637,637,637,7857
20250115,173800,476313418,637,637,637,637,0
20250115,173700,476313418,637,637,637,637,0
20250115,173600,476313418,637,637,637,637,0
20250115,173500,476313418,637,637,637,637,0
20250115,173400,476313418,637,637,637,637,0
20250115,173300,476313418,637,637,637,637,0
20250115,173200,476313418,637,637,637,637,0
20250115,173100,476313418,637,637,637,637,0
20250115,173000,476313418,637,637,637,637,0
20250115,172900,476313418,637,637,637,637,0
20250115,172800,476313418,637,637,637,637,0
20250115,172700,476313418,637,637,637,637,0
20250115,172600,476313418,637,637,637,637,0
20250115,172500,476313418,637,637,637,637,0
20250115,172400,476313418,637,637,637,637,0
20250115,172300,476313418,637,637,637,637,0
20250115,172200,476313418,637,637,637,637,0
20250115,172100,476313418,637,637,637,637,0
20250115,172000,476313418,637,637,637,637,0
20250115,171900,476313418,637,637,637,637,0
20250115,171800,476313418,637,637,637,637,0
20250115,171700,476313418,637,637,637,637,0
20250115,171600,476313418,637,637,637,637,0
20250115,171500,476313418,637,637,637,637,0
20250115,171400,476313418,637,637,637,637,0
20250115,171300,476313418,637,637,637,637,0
20250115,171200,476313418,637,637,637,637,0
20250115,171100,476313418,637,637,637,637,0
20250115,171000,476313418,637,637,637,637,0
20250115,170900,476313418,637,637,637,637,7857
20250115,170800,476313418,637,637,637,637,0
20250115,170700,476313418,637,637,637,637,0
20250115,170600,476313418,637,637,637,637,0
20250115,170500,476313418,637,637,637,637,0
20250115,170400,476313418,637,637,637,637,0
20250115,170300,476313418,637,637,637,637,0
20250115,170200,476313418,637,637,637,637,0
20250115,170100,476313418,637,637,637,637,0
20250115,170000,476313418,637,637,637,637,0
20250115,165900,476313418,637,637,637,637,0
20250115,165800,476313418,637,637,637,637,0
20250115,165700,476313418,637,637,637,637,0
20250115,165600,476313418,637,637,637,637,0
20250115,165500,476313418,637,637,637,637,0
20250115,165400,476313418,637,637,637,637,0
20250115,165300,476313418,637,637,637,637,0
20250115,165200,476313418,637,637,637,637,0
20250115,165100,476313418,637,637,637,637,0
20250115,165000,476313418,637,637,637,637,0
20250115,164900,476313418,637,637,637,637,0
20250115,164800,476313418,637,637,637,637,0
20250115,164700,476313418,637,637,637,637,0
20250115,164600,476313418,637,637,637,637,0
20250115,164500,476313418,637,637,637,637,0
20250115,164400,476313418,637,637,637,637,0
20250115,164300,476313418,637,637,637,637,0
20250115,164200,476313418,637,637,637,637,0
20250115,164100,476313418,637,637,637,637,0
20250115,164000,476313418,637,637,637,637,0
20250115,163900,476313418,637,637,637,637,7857
20250115,163800,476313418,637,637,637,637,0
20250115,163700,476313418,637,637,637,637,0
20250115,163600,476313418,637,637,637,637,0
20250115,163500,476313418,637,637,637,637,0
20250115,163400,476313418,637,637,637,637,0
20250115,163300,476313418,637,637,637,637,0
20250115,163200,476313418,637,637,637,637,0
20250115,163100,476313418,637,637,637,637,0
20250115,163000,476313418,637,637,637,637,0
20250115,162900,476313418,637,637,637,637,0
20250115,162800,476313418,637,637,637,637,0
20250115,162700,476313418,637,637,637,637,0
20250115,162600,476313418,637,637,637,637,0
20250115,162500,476313418,637,637,637,637,0
20250115,162400,476313418,637,637,637,637,0
20250115,162300,476313418,637,637,637,637,0
20250115,162200,476313418,637,637,637,637,0
20250115,162100,476313418,637,637,637,637,0
20250115,162000,476313418,637,637,637,637,0
20250115,161900,476313418,637,637,637,637,0
20250115,161800,476313418,637,637,637,637,0
20250115,161700,476313418,637,637,637,637,0
20250115,161600,476313418,637,637,637,637,0
20250115,161500,476313418,637,637,637,637,0
20250115,161400,476313418,637,637,637,637,0
20250115,161300,476313418,637,637,637,637,0
20250115,161200,476313418,637,637,637,637,0
20250115,161100,476313418,637,637,637,637,0
20250115,161000,476313418,637,637,637,637,0
20250115,160900,476313418,637,637,637,637,7857
20250115,160800,476313418,637,637,637,637,0
20250115,160700,476313418,637,637,637,637,0
20250115,160600,476313418,637,637,637,637,0
20250115,160500,476313418,637,637,637,637,0
20250115,160400,476313418,637,637,637,637,0
20250115,160300,476313418,637,637,637,637,0
20250115,160200,476313418,637,637,637,637,0
20250115,160100,476313418,637,637,637,637,0
20250115,160000,476313418,637,637,637,637,0
20250115,155900,476313418,637,637,637,637,0
20250115,155800,476313418,637,637,637,637,0
20250115,155700,476313418,637,637,637,637,0
20250115,155600,476313418,637,637,637,637,0
20250115,155500,476313418,637,637,637,637,0
20250115,155400,476313418,637,637,637,637,0
20250115,155300,476313418,637,637,637,637,0
20250115,155200,476313418,637,637,637,637,0
20250115,155100,476313418,637,637,637,637,0
20250115,155000,476313418,637,637,637,637,0
20250115,154900,476313418,637,637,637,637,0
20250115,154800,476313418,637,637,637,637,0
20250115,154700,476313418,637,637,637,637,0
20250115,154600,476313418,637,637,637,637,0
20250115,154500,476313418,637,637,637,637,0
20250115,154400,476313418,637,637,637,637,0
20250115,154300,476313418,637,637,637,637,0
20250115,154200,476313418,637,637,637,637,0
20250115,154100,476313418,637,637,637,637,0
20250115,154000,476313418,637,637,637,637,0
20250115,153900,476313418,637,637,637,637,7857
20250115,153800,476313418,637,637,637,637,0
20250115,153700,476313418,637,637,637,637,0
20250115,153600,476313418,637,637,637,637,0
20250115,153500,476313418,637,637,637,637,0
20250115,153400,476313418,637,637,637,637,0
20250115,153300,476313418,637,637,637,637,0
20250115,153200,476313418,637,637,637,637,0
20250115,153100,476313418,637,637,637,637,0
20250115,153000,476313418,637,637,637,637,7857
20250115,152900,471308509,637,637,637,637,0
20250115,152800,471308509,637,637,637,637,0
20250115,152700,471308509,637,637,637,637,0
20250115,152600,471308509,637,637,637,637,0
20250115,152500,471308509,637,637,637,637,0
20250115,152400,471308509,637,637,637,637,0
20250115,152300,471308509,637,637,637,637,0
20250115,152200,471308509,637,637,637,637,0
20250115,152100,471308509,637,637,637,637,0
20250115,152000,471308509,637,637,637,637,0
20250115,151900,471308509,637,634,637,634,2565
20250115,151800,469682246,634,633,634,633,3
20250115,151700,469680345,633,633,633,633,0
20250115,151600,469680345,633,633,633,633,0
20250115,151500,469680345,633,633,633,633,707
20250115,151400,469232814,633,633,634,633,2069
20250115,151300,467922136,633,633,633,633,0
20250115,151200,467922136,633,633,633,633,301
20250115,151100,467731603,633,633,633,633,161
20250115,151000,467629690,634,634,634,634,0
20250115,150900,467629690,634,633,634,633,1735
20250115,150800,466531199,634,634,634,634,0
20250115,150700,466531199,634,634,634,634,0
20250115,150600,466531199,634,634,634,634,622
20250115,150500,466136851,634,634,634,634,692
20250115,150400,465698123,634,634,634,634,0
20250115,150300,465698123,634,634,634,634,50
20250115,150200,465666423,634,634,634,634,1
20250115,150100,465665789,633,633,633,633,5572
20250115,150000,462138713,633,633,633,633,10
20250115,145900,462132383,633,633,633,633,577
20250115,145800,461767142,633,633,633,633,1000
20250115,145700,461134142,633,633,633,633,1954
20250115,145600,459897260,633,633,633,633,158
20250115,145500,459797246,632,632,632,632,390
20250115,145400,459550766,632,632,632,632,0
20250115,145300,459550766,632,632,632,632,815
20250115,145200,459035686,632,632,632,632,3000
20250115,145100,457139686,632,632,632,632,3100
20250115,145000,455180486,631,631,631,631,0
20250115,144900,455180486,631,631,631,631,7439
20250115,144800,450486477,631,631,631,631,0
20250115,144700,450486477,631,631,631,631,2262
20250115,144600,449059155,630,631,633,630,3985
20250115,144500,446545116,631,630,631,630,12
20250115,144400,446537545,629,629,629,629,1
20250115,144300,446536916,630,631,631,630,4691
20250115,144200,443579966,630,630,630,630,778
20250115,144100,443089826,630,631,631,630,17435
20250115,144000,432103661,631,632,632,631,968
20250115,143900,431492503,633,633,633,633,10
20250115,143800,431486173,632,632,632,632,11
20250115,143700,431479221,634,634,634,630,63012
20250115,143600,391734815,634,633,634,632,20001
20250115,143500,379074142,633,633,633,633,1120
20250115,143400,378365182,633,633,633,632,2452
20250115,143300,376813116,633,633,633,633,4167
20250115,143200,374175405,634,634,634,634,1090
20250115,143100,373484345,634,635,635,634,729
20250115,143000,373022154,634,634,634,634,200
20250115,142900,372895354,633,633,633,633,100
20250115,142800,372832054,633,633,633,633,3269
20250115,142700,370762777,635,633,635,633,8000
20250115,142600,365690777,633,633,633,633,24
20250115,142500,365675585,634,634,634,634,2081
20250115,142400,364356231,634,634,634,634,0
20250115,142300,364356231,634,634,634,634,10
20250115,142200,364349891,634,634,634,634,151
20250115,142100,364254157,635,635,635,635,20
20250115,142000,364241457,635,635,635,635,5
20250115,141900,364238282,635,635,635,635,100
20250115,141800,364174782,635,634,635,634,15199
20250115,141700,354536116,635,635,635,635,0
20250115,141600,354536116,635,635,635,635,59
20250115,141500,354498651,635,635,635,635,3025
20250115,141400,352577776,634,635,635,634,3051
20250115,141300,350643391,635,635,635,635,0
20250115,141200,350643391,635,635,635,635,0
20250115,141100,350643391,635,635,635,635,94
20250115,141000,350583701,635,635,635,635,122
20250115,140900,350506231,635,635,635,635,1412
20250115,140800,349609611,634,635,635,634,3207
20250115,140700,347576266,635,635,635,635,0
20250115,140600,347576266,635,635,635,635,89
20250115,140500,347519751,635,635,635,635,14231
20250115,140400,338483066,634,634,634,634,1100
20250115,140300,337785666,635,635,635,635,2
20250115,140200,337784396,634,634,634,634,11200
20250115,140100,330683596,634,634,634,634,1005
20250115,140000,330046426,634,635,635,634,4914
20250115,135900,326928893,635,635,635,635,61
20250115,135800,326890158,635,635,635,635,10
20250115,135700,326883808,636,636,636,636,0
20250115,135600,326883808,636,636,636,636,2000
20250115,135500,325611808,634,634,634,634,1948
20250115,135400,324376776,635,636,636,635,2
20250115,135300,324375505,636,636,636,636,0
20250115,135200,324375505,636,636,636,636,0
20250115,135100,324375505,636,636,636,636,1000
20250115,135000,323739505,634,634,634,634,409
20250115,134900,323480199,636,633,636,633,2577
20250115,134800,321848907,633,634,634,633,10436
20250115,134700,315242819,637,634,637,634,20110
20250115,134600,302471979,635,635,635,635,9
20250115,134500,302466264,635,635,635,635,657
20250115,134400,302049069,635,635,636,635,26208
20250115,134300,285406839,636,636,636,636,9505
20250115,134200,279361659,637,637,637,637,6
20250115,134100,279357837,637,638,638,637,2085
20250115,134000,278029607,638,637,638,637,110
20250115,133900,277959477,637,638,638,637,5496
20250115,133800,274458280,637,637,637,637,0
20250115,133700,274458280,637,637,637,637,100
20250115,133600,274394580,638,638,638,638,3243
20250115,133500,272325546,638,638,638,638,0
20250115,133400,272325546,638,638,638,638,410
20250115,133300,272063966,638,638,638,638,12
20250115,133200,272056310,638,637,638,637,40
20250115,133100,272030810,638,638,638,638,1
20250115,133000,272030172,638,638,638,638,39
20250115,132900,272005290,639,639,639,639,0
20250115,132800,272005290,639,639,639,639,3784
20250115,132700,269587314,639,639,639,639,2144
20250115,132600,268217298,638,638,638,638,50
20250115,132500,268185398,639,639,639,639,0
20250115,132400,268185398,639,639,639,639,0
20250115,132300,268185398,639,639,639,639,0
20250115,132200,268185398,639,639,639,639,0
20250115,132100,268185398,639,639,639,639,0
20250115,132000,268185398,639,639,639,639,2
20250115,131900,268184120,637,637,637,637,0
20250115,131800,268184120,637,637,637,637,224
20250115,131700,268041432,639,639,639,639,50
20250115,131600,268009482,637,637,637,637,320
20250115,131500,267805642,636,637,637,636,12932
20250115,131400,259580883,637,636,637,636,426
20250115,131300,259309946,636,637,637,636,9963
20250115,131200,252972167,637,637,637,637,0
20250115,131100,252972167,637,637,637,637,80
20250115,131000,252921207,637,637,637,637,0
20250115,130900,252921207,637,637,637,637,675
20250115,130800,252491232,637,637,637,637,176
20250115,130700,252379120,639,637,639,636,1301
20250115,130600,251550475,639,639,639,639,1
20250115,130500,251549836,636,636,636,636,11
20250115,130400,251542840,639,637,639,637,3192
20250115,130300,249509534,638,638,638,638,3901
20250115,130200,247020696,638,638,638,638,2
20250115,130100,247019420,640,640,640,640,2
20250115,130000,247018140,637,637,637,637,0
20250115,125900,247018140,637,637,637,637,190
20250115,125800,246897110,637,637,637,637,0
20250115,125700,246897110,637,637,637,637,2144
20250115,125600,245531382,637,637,637,637,30
20250115,125500,245512272,637,637,637,637,500
20250115,125400,245193772,641,641,641,641,0
20250115,125300,245193772,641,641,641,641,0
20250115,125200,245193772,641,641,641,641,1000
20250115,125100,244552772,641,641,641,641,0
20250115,125000,244552772,641,641,641,637,1166
20250115,124900,243809806,637,639,639,637,1500
20250115,124800,242853158,639,639,639,639,0
20250115,124700,242853158,639,640,640,639,6371
20250115,124600,238778988,640,640,640,640,21
20250115,124500,238765548,639,639,639,639,928
20250115,124400,238172556,639,639,639,639,40
20250115,124300,238146996,639,639,639,639,1
20250115,124200,238146357,638,638,638,638,0
20250115,124100,238146357,638,638,638,638,0
20250115,124000,238146357,638,638,638,638,0
20250115,123900,238146357,638,638,638,638,0
20250115,123800,238146357,638,638,638,638,50
20250115,123700,238114457,637,637,637,637,0
20250115,123600,238114457,637,637,637,637,0
20250115,123500,238114457,637,637,637,637,20
20250115,123400,238101717,637,637,637,637,88
20250115,123300,238045661,637,637,637,637,0
20250115,123200,238045661,637,637,637,637,0
20250115,123100,238045661,637,637,637,637,211
20250115,123000,237911254,638,638,638,638,3261
20250115,122900,235830736,638,638,638,638,1
20250115,122800,235830098,638,638,638,638,162
20250115,122700,235726742,638,638,638,638,2
20250115,122600,235725466,638,638,638,638,0
20250115,122500,235725466,638,638,638,638,100
20250115,122400,235661666,638,638,638,638,0
20250115,122300,235661666,638,638,638,638,0
20250115,122200,235661666,638,637,638,637,510
20250115,122100,235336296,637,637,637,636,1006
20250115,122000,234695475,638,638,638,638,0
20250115,121900,234695475,638,638,638,638,15
20250115,121800,234685905,639,639,639,639,0
20250115,121700,234685905,639,639,639,639,1
20250115,121600,234685266,636,636,636,636,0
20250115,121500,234685266,636,636,636,636,0
20250115,121400,234685266,636,636,636,636,0
20250115,121300,234685266,636,636,636,636,88
20250115,121200,234629298,636,637,637,636,440
20250115,121100,234349457,637,637,637,637,0
20250115,121000,234349457,637,637,637,637,0
20250115,120900,234349457,637,637,637,637,2628
20250115,120800,232675421,637,637,637,637,585
20250115,120700,232302776,637,637,637,637,500
20250115,120600,231984276,637,637,637,637,20
20250115,120500,231971536,637,637,637,637,120
20250115,120400,231895096,636,637,637,636,18
20250115,120300,231883640,637,637,637,637,31
20250115,120200,231863893,637,637,637,637,104
20250115,120100,231797645,637,637,637,637,136
20250115,120000,231711013,637,637,637,637,2
20250115,115900,231709739,637,637,637,637,2
20250115,115800,231708465,637,637,637,637,0
20250115,115700,231708465,637,637,637,637,100
20250115,115600,231644765,639,639,639,639,750
20250115,115500,231165515,639,639,639,639,1
20250115,115400,231164876,639,639,639,639,0
20250115,115300,231164876,639,639,639,639,0
20250115,115200,231164876,639,639,639,639,1026
20250115,115100,230509262,640,640,640,640,602
20250115,115000,230123982,639,637,639,637,510
20250115,114900,229798094,639,639,639,639,0
20250115,114800,229798094,639,637,639,637,1011
20250115,114700,229154085,636,638,638,636,32782
20250115,114600,208294632,641,641,641,641,0
20250115,114500,208294632,641,641,641,641,0
20250115,114400,208294632,641,641,641,641,39
20250115,114300,208269633,641,641,641,641,0
20250115,114200,208269633,641,641,641,641,0
20250115,114100,208269633,641,641,641,641,0
20250115,114000,208269633,641,641,641,641,1
20250115,113900,208268992,637,637,637,637,0
20250115,113800,208268992,637,637,637,637,0
20250115,113700,208268992,637,637,637,637,0
20250115,113600,208268992,637,637,637,637,0
20250115,113500,208268992,637,637,637,637,0
20250115,113400,208268992,637,637,637,637,0
20250115,113300,208268992,637,637,637,637,0
20250115,113200,208268992,637,637,637,637,3597
20250115,113100,205977703,637,637,637,637,670
20250115,113000,205550913,637,638,639,637,2535
20250115,112900,203935615,638,638,638,638,589
20250115,112800,203559833,641,641,641,641,10
20250115,112700,203553423,637,637,637,637,0
20250115,112600,203553423,637,637,637,637,0
20250115,112500,203553423,637,637,637,637,0
20250115,112400,203553423,637,637,637,637,0
20250115,112300,203553423,637,637,637,637,0
20250115,112200,203553423,637,637,637,637,1715
20250115,112100,202460968,637,637,637,637,691
20250115,112000,202020801,637,637,637,637,1010
20250115,111900,201377431,637,637,637,637,3587
20250115,111800,199092512,637,637,637,637,0
20250115,111700,199092512,637,638,638,637,171
20250115,111600,198983547,638,638,638,637,1413
20250115,111500,198083453,638,638,638,638,6
20250115,111400,198079625,637,637,637,637,0
20250115,111300,198079625,637,639,639,637,10001
20250115,111200,191708983,639,640,640,639,2
20250115,111100,191707704,639,637,640,637,3
20250115,111000,191705788,640,640,640,640,2
20250115,110900,191704508,640,637,640,637,436
20250115,110800,191426773,638,639,639,638,565
20250115,110700,191066293,639,639,639,639,1199
20250115,110600,190300132,640,640,640,640,0
20250115,110500,190300132,640,640,640,640,3
20250115,110400,190298212,640,640,640,640,98
20250115,110300,190235492,640,640,640,640,935
20250115,110200,189637092,638,638,638,638,1
20250115,110100,189636454,640,640,640,640,78
20250115,110000,189586534,638,638,638,638,198
20250115,105900,189460210,638,638,638,638,1
20250115,105800,189459572,638,637,638,637,503
20250115,105700,189139160,637,637,637,637,3
20250115,105600,189137249,637,638,638,637,5482
20250115,105500,185639735,638,638,638,638,3
20250115,105400,185637821,638,638,639,638,5
20250115,105300,185634630,638,638,640,638,6
20250115,105200,185630800,638,638,638,638,33
20250115,105100,185609746,638,638,638,638,1
20250115,105000,185609108,638,638,638,638,3
20250115,104900,185607194,638,638,640,638,6
20250115,104800,185603364,638,638,638,638,3
20250115,104700,185601450,638,639,639,638,33
20250115,104600,185580365,639,638,639,638,28
20250115,104500,185562476,638,638,638,638,3
20250115,104400,185560562,639,639,639,639,10
20250115,104300,185554172,638,639,640,638,1724
20250115,104200,184452507,639,642,642,639,3
20250115,104100,184450587,639,642,642,639,5
20250115,104000,184447386,639,642,642,639,5
20250115,103900,184444185,639,638,642,638,506
20250115,103800,184119346,642,637,642,637,487
20250115,103700,183808629,642,642,642,637,6
20250115,103600,183804787,638,641,643,637,11569
20250115,103500,176418406,641,638,641,638,104
20250115,103400,176351751,641,639,641,638,333
20250115,103300,176138952,639,641,641,639,3018
20250115,103200,174210448,639,641,641,639,206
20250115,103100,174078810,639,641,641,639,366
20250115,103000,173844568,641,639,642,639,2256
20250115,102900,172400587,642,640,642,639,116
20250115,102800,172326344,639,638,642,638,5
20250115,102700,172323149,642,638,642,638,3
20250115,102600,172321231,639,643,643,639,11212
20250115,102500,165156751,639,639,643,639,54
20250115,102400,165122094,642,639,642,639,5504
20250115,102300,161594433,639,638,641,638,112
20250115,102200,161522856,638,641,641,638,1203
20250115,102100,160754839,638,638,638,638,3
20250115,102000,160752925,641,638,641,638,115
20250115,101900,160679330,638,640,641,638,21
20250115,101800,160665926,638,641,641,638,1605
20250115,101700,159641243,641,638,641,638,4
20250115,101600,159638688,641,641,641,637,3123
20250115,101500,157644609,638,638,641,638,3
20250115,101400,157642692,639,641,641,639,6
20250115,101300,157638851,638,639,639,638,2624
20250115,101200,155963161,641,641,641,641,79
20250115,101100,155912522,641,641,641,641,3
20250115,101000,155910599,641,641,641,641,100
20250115,100900,155846499,641,638,641,637,2701
20250115,100800,154125406,638,641,641,638,9629
20250115,100700,147972355,641,641,641,641,1
20250115,100600,147971714,641,641,641,641,1011
20250115,100500,147323663,641,640,641,640,9415
20250115,100400,141298061,640,640,640,640,998
20250115,100300,140659341,640,640,641,639,6266
20250115,100200,136653620,641,641,641,640,1250
20250115,100100,135852675,640,640,640,640,301
20250115,100000,135660035,640,641,641,640,42
20250115,095900,135633135,641,642,642,641,771
20250115,095800,135138762,642,642,642,642,0
20250115,095700,135138762,642,642,642,642,4094
20250115,095600,132510414,643,645,645,643,511
20250115,095500,132181832,646,647,647,645,424
20250115,095400,131907928,646,645,646,645,1938
20250115,095300,130657089,645,645,645,645,130
20250115,095200,130573239,641,641,641,641,0
20250115,095100,130573239,641,641,641,641,0
20250115,095000,130573239,641,641,641,641,0
20250115,094900,130573239,641,641,641,641,1100
20250115,094800,129868139,641,641,641,641,3785
20250115,094700,127441954,641,641,641,641,0
20250115,094600,127441954,641,641,641,641,1500
20250115,094500,126480454,641,641,641,641,837
20250115,094400,125943937,641,638,641,638,16832
20250115,094300,115205118,638,638,638,636,6023
20250115,094200,111368444,638,638,638,636,16042
20250115,094100,101149658,637,638,638,637,4432
20250115,094000,98326417,638,640,640,638,8788
20250115,093900,92719269,639,640,640,638,4807
20250115,093800,89648094,640,640,640,640,1011
20250115,093700,89001054,640,640,640,640,321
20250115,093600,88795614,640,640,640,640,2055
20250115,093500,87480414,639,640,640,639,8097
20250115,093400,82305428,640,640,640,638,18158
20250115,093300,70707682,641,640,641,640,5361
20250115,093200,67276402,642,640,642,640,7262
20250115,093100,62614264,640,643,646,640,16868
20250115,093000,51804613,646,646,646,646,491
20250115,092900,51487427,643,643,643,643,1301
20250115,092800,50650884,642,643,643,642,5981
20250115,092700,46810581,643,644,644,643,1006
20250115,092600,46163721,644,645,647,644,110
20250115,092500,46092616,647,647,647,647,0
20250115,092400,46092616,647,647,647,647,0
20250115,092300,46092616,647,648,648,647,17
20250115,092200,46081616,645,645,645,645,3209
20250115,092100,44011811,645,644,645,641,16366
20250115,092000,33483272,644,644,644,644,1500
20250115,091900,32517272,645,645,646,645,1214
20250115,091800,31734192,646,645,646,645,2752
20250115,091700,29957652,647,647,647,647,151
20250115,091600,29859955,645,646,646,645,2237
20250115,091500,28416850,647,647,647,647,455
20250115,091400,28122465,647,647,647,647,0
20250115,091300,28122465,647,647,647,647,176
20250115,091200,28008593,651,651,651,651,0
20250115,091100,28008593,651,651,651,651,33
20250115,091000,27987110,651,651,651,651,141
20250115,090900,27895319,652,647,652,640,14667
20250115,090800,18460433,645,646,646,645,385
20250115,090700,18212081,645,646,646,645,700
20250115,090600,17760360,652,652,652,652,0
20250115,090500,17760360,652,646,652,646,7684
20250115,090400,12793430,646,651,651,645,7402
20250115,090300,8012457,650,650,650,640,10531
20250115,090200,1254489,650,650,650,649,900
20250115,090100,670289,651,652,652,651,16
20250115,090000,659868,654,652,654,652,1009